Bankinter S.A. (OP: BKNIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 3.430 | 3.430 | 3.430 | 3.430 | 944 | -0.25(-6.79%) |
| Mar 30, 2020 | 3.520 | 3.680 | 3.475 | 3.680 | 4,640 | +0.18(+5.14%) |
| Mar 27, 2020 | 3.470 | 3.770 | 3.470 | 3.500 | 1,800 | -0.28(-7.41%) |
| Mar 26, 2020 | 3.750 | 3.780 | 3.750 | 3.780 | 633 | +0.24(+6.78%) |
| Mar 25, 2020 | 3.580 | 3.810 | 3.540 | 3.540 | 6,076 | -0.19(-5.22%) |
| Mar 24, 2020 | 3.400 | 3.735 | 3.400 | 3.735 | 1,166 | +0.19(+5.21%) |
| Mar 23, 2020 | 3.650 | 3.650 | 3.500 | 3.550 | 4,030 | +0.12(+3.50%) |
| Mar 20, 2020 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.16(-4.46%) |
| Mar 19, 2020 | 3.600 | 3.600 | 3.590 | 3.590 | 454 | +0.50(+16.18%) |
| Mar 18, 2020 | 3.090 | 3.090 | 3.090 | 3.090 | 689 | -0.34(-9.91%) |
| Mar 17, 2020 | 3.450 | 3.450 | 3.430 | 3.430 | 4,163 | -0.11(-3.11%) |
| Mar 16, 2020 | 3.890 | 3.890 | 3.540 | 3.540 | 2,829 | -0.49(-12.16%) |
| Mar 13, 2020 | 4.060 | 4.480 | 4.030 | 4.030 | 3,700 | -0.09(-2.18%) |
| Mar 12, 2020 | 4.410 | 4.410 | 4.120 | 4.120 | 879 | -1.23(-22.99%) |
| Mar 11, 2020 | 5.330 | 5.350 | 5.330 | 5.350 | 417 | +0.12(+2.29%) |
| Mar 10, 2020 | 5.160 | 5.230 | 5.060 | 5.230 | 2,667 | -0.02(-0.38%) |
| Mar 09, 2020 | 5.040 | 5.250 | 5.040 | 5.250 | 805 | -0.20(-3.65%) |
| Mar 06, 2020 | 5.580 | 5.580 | 5.449 | 5.449 | 6,000 | +0.16(+3.01%) |
| Mar 05, 2020 | 5.550 | 5.550 | 5.290 | 5.290 | 2,203 | -0.45(-7.84%) |
| Mar 04, 2020 | 5.740 | 5.740 | 5.740 | 5.740 | 1,513 | -0.07(-1.20%) |
| Mar 03, 2020 | 5.810 | 5.810 | 5.810 | 5.810 | 5,266 | -0.06(-1.02%) |
| Mar 02, 2020 | 5.730 | 5.891 | 5.630 | 5.870 | 1,277 | +0.29(+5.20%) |
| Feb 28, 2020 | 5.580 | 5.580 | 5.580 | 5.580 | 100 | -0.31(-5.26%) |
| Feb 27, 2020 | 5.859 | 6.160 | 5.859 | 5.890 | 592 | -0.42(-6.66%) |
| Feb 26, 2020 | 6.310 | 6.310 | 6.310 | 6.310 | 153 | -0.09(-1.41%) |
| Feb 25, 2020 | 6.400 | 6.400 | 6.400 | 6.400 | 454 | -0.40(-5.88%) |
| Feb 21, 2020 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 6.690 | 6.800 | 6.690 | 6.800 | 785 | -0.03(-0.44%) |
| Feb 18, 2020 | 6.830 | 6.830 | 6.830 | 0 | +0.17(+2.55%) | |
| Feb 06, 2020 | 6.660 | 6.660 | 6.660 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 6.660 | 6.660 | 6.660 | 6.660 | 903 | +0.13(+2.07%) |
| Feb 03, 2020 | 6.525 | 6.525 | 6.525 | 0 | -0.02(-0.38%) | |
| Jan 30, 2020 | 6.550 | 6.550 | 6.550 | 0 | +0.13(+2.02%) | |
| Jan 29, 2020 | 6.545 | 6.545 | 6.420 | 6.420 | 454 | -0.34(-5.03%) |
| Jan 28, 2020 | 6.760 | 6.760 | 6.760 | 10 | +0.00(+0.00%) | |
| Jan 27, 2020 | 6.760 | 6.760 | 6.760 | 10 | +0.00(+0.00%) | |
| Jan 24, 2020 | 6.760 | 6.760 | 6.760 | 62 | +0.00(+0.00%) | |
| Jan 21, 2020 | 6.760 | 6.760 | 6.760 | 0 | -0.23(-3.29%) | |
| Jan 17, 2020 | 6.990 | 6.990 | 6.990 | 6.990 | 200 | -0.50(-6.68%) |
| Jan 13, 2020 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 7.490 | 7.490 | 7.490 | 5 | +0.00(+0.00%) | |
| Jan 07, 2020 | 7.490 | 7.490 | 7.490 | 0 | -0.03(-0.40%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.